NYSE:FIX | Historical Stock Price | COMFORT SYSTEMS USA INC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1997-06-27 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$1.72$7.34$31.30$133.53$569.71$2,430.621997-06-272026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$52.66$64.1697,200——
2020-12-30$52.69$64.20126,700——
2020-12-29$52.71$64.22116,500——
2020-12-28$53.68$65.40200,600——
2020-12-24$53.55$65.2461,900——
2020-12-23$53.62$65.33178,300——
2020-12-22$53.64$65.35217,900——
2020-12-21$52.71$64.22171,500——
2020-12-18$53.20$64.82691,000——
2020-12-17$53.73$65.46233,100——
2020-12-16$53.42$65.09240,200——
2020-12-15$53.12$64.72193,000——
2020-12-14$51.34$62.55262,200——
2020-12-11$51.09$62.25153,800——
2020-12-10$51.06$62.21147,400——
2020-12-09$51.93$63.27136,200——
2020-12-08$51.35$62.56142,100——
2020-12-07$51.38$62.60186,700——
2020-12-04$51.41$62.64125,000——
2020-12-03$50.89$62.00138,300——
2020-12-02$49.93$60.83243,300——
2020-12-01$50.12$61.06312,500——
2020-11-30$50.39$61.39312,900——
2020-11-27$51.42$62.6577,800——
2020-11-25$51.40$62.62181,900——
2020-11-24$52.37$63.81399,400——
2020-11-23$51.01$62.15304,700——
2020-11-20$49.22$59.97188,200——
2020-11-19$49.79$60.66289,500——
2020-11-18$49.27$60.03201,400——
2020-11-17$49.80$60.67272,500——
2020-11-16$51.05$62.20256,000——
2020-11-13$50.34$61.33181,700——
2020-11-12$49.63$60.47256,000——
2020-11-11$50.59$61.64187,300——
2020-11-10$51.11$62.27334,100——
2020-11-09$48.42$58.99283,100——
2020-11-06$46.60$56.78201,700——
2020-11-05$47.68$57.96214,500——
2020-11-04$46.32$56.30206,700——
2020-11-03$47.55$57.80250,400——
2020-11-02$46.63$56.68357,200——
2020-10-30$45.80$55.67446,600——
2020-10-29$44.68$54.31362,700——
2020-10-28$44.22$53.75728,000——
2020-10-27$47.18$57.351,075,900——
2020-10-26$54.18$65.86250,200——
2020-10-23$55.11$66.99137,600——
2020-10-22$55.51$67.48152,900——
2020-10-21$54.90$66.73160,100——
2020-10-20$55.46$67.41142,300——
2020-10-19$54.59$66.36214,900——
2020-10-16$56.07$68.16144,800——
2020-10-15$56.49$68.67213,100——
2020-10-14$55.77$67.79157,900——
2020-10-13$56.42$68.58249,000——
2020-10-12$57.98$70.48194,800——
2020-10-09$57.64$70.06136,200——
2020-10-08$57.62$70.04210,200——
2020-10-07$56.20$68.31341,500——
2020-10-06$55.19$67.09357,600——
2020-10-05$54.05$65.70240,600——
2020-10-02$52.59$63.93112,900——
2020-10-01$52.00$63.21188,100——
2020-09-30$51.51$62.61201,300——
2020-09-29$51.51$62.61358,800——
2020-09-28$51.84$63.01152,600——
2020-09-25$50.39$61.25161,700——
2020-09-24$50.32$61.17211,600——
2020-09-23$49.93$60.69279,100——
2020-09-22$51.47$62.56303,800——
2020-09-21$50.14$60.95264,100——
2020-09-18$52.66$64.01600,600——
2020-09-17$52.36$63.65197,100——
2020-09-16$52.55$63.88327,300——
2020-09-15$50.96$61.94134,200——
2020-09-14$51.57$62.69195,400——
2020-09-11$50.52$61.41141,500——
2020-09-10$50.86$61.82318,700——
2020-09-09$49.88$60.63238,100——
2020-09-08$50.27$61.11194,900——
2020-09-04$51.30$62.36311,700——
2020-09-03$51.81$62.98320,400——
2020-09-02$53.48$65.01321,400——
2020-09-01$52.47$63.78368,400——
2020-08-31$50.67$61.59211,700——
2020-08-28$51.20$62.24174,400——
2020-08-27$51.11$62.13248,300——
2020-08-26$51.32$62.38241,200——
2020-08-25$51.55$62.66237,300——
2020-08-24$52.15$63.39243,900——
2020-08-21$52.34$63.62269,600——
2020-08-20$52.28$63.55225,600——
2020-08-19$53.10$64.55253,900——
2020-08-18$53.44$64.96311,300——
2020-08-17$55.13$67.01349,000——
2020-08-14$53.03$64.46163,000——
2020-08-13$53.27$64.75240,100——
2020-08-12$54.88$66.58203,600——
2020-08-11$54.30$65.88287,000——
2020-08-10$53.50$64.91335,200——
2020-08-07$52.43$63.61342,500——
2020-08-06$51.50$62.48328,000——
2020-08-05$51.93$63.00700,100——
2020-08-04$50.72$61.54294,100——
2020-08-03$50.80$61.63326,700——
2020-07-31$49.71$60.31410,500——
2020-07-30$48.93$59.36494,100——
2020-07-29$48.80$59.21583,300——
2020-07-28$48.00$58.241,024,000——
2020-07-27$43.01$52.18274,200——
2020-07-24$41.08$49.84134,400——
2020-07-23$42.02$50.98207,500——
2020-07-22$41.89$50.82149,900——
2020-07-21$41.56$50.42161,200——
2020-07-20$40.77$49.46143,400——
2020-07-17$41.89$50.82160,300——
2020-07-16$42.01$50.97182,100——
2020-07-15$42.44$51.49227,100——
2020-07-14$40.56$49.21241,200——
2020-07-13$38.98$47.29185,700——
2020-07-10$38.88$47.17125,300——
2020-07-09$37.75$45.80241,600——
2020-07-08$39.08$47.41166,200——
2020-07-07$39.39$47.79263,600——
2020-07-06$40.80$49.50245,000——
2020-07-02$40.01$48.54180,900——
2020-07-01$39.70$48.17202,900——
2020-06-30$40.75$49.44282,600——
2020-06-29$40.02$48.55316,800——
2020-06-26$38.16$46.30734,900——
2020-06-25$38.02$46.13201,100——
2020-06-24$37.44$45.42139,500——
2020-06-23$39.14$47.49237,700——
2020-06-22$38.86$47.15142,600——
2020-06-19$38.25$46.41350,000——
2020-06-18$38.56$46.78210,900——
2020-06-17$39.16$47.51123,300——
2020-06-16$40.23$48.81159,500——
2020-06-15$39.17$47.52201,000——
2020-06-12$37.73$45.78309,800——
2020-06-11$36.83$44.68277,100——
2020-06-10$40.08$48.63164,700——
2020-06-09$41.78$50.69172,300——
2020-06-08$42.74$51.85163,600——
2020-06-05$42.48$51.54250,100——
2020-06-04$41.07$49.83261,500——
2020-06-03$40.74$49.43270,000——
2020-06-02$38.92$47.22280,100——
2020-06-01$38.05$46.16302,000——
2020-05-29$37.00$44.89423,800——
2020-05-28$37.99$46.09417,600——
2020-05-27$40.00$48.53453,500——
2020-05-26$37.01$44.90463,700——
2020-05-22$33.80$41.01167,200——
2020-05-21$33.82$41.03136,900——
2020-05-20$33.91$41.14219,600——
2020-05-19$32.56$39.50182,000——
2020-05-18$34.42$41.76433,200——
2020-05-15$30.61$37.14316,300——
2020-05-14$29.75$36.09310,300——
2020-05-13$29.66$35.86273,700——
2020-05-12$30.67$37.08211,400——
2020-05-11$32.55$39.35260,300——
2020-05-08$33.19$40.12266,700——
2020-05-07$32.61$39.42141,400——
2020-05-06$32.46$39.24178,600——
2020-05-05$33.36$40.33319,000——
2020-05-04$31.75$38.38526,200——
2020-05-01$32.60$39.41352,000——
2020-04-30$33.30$40.26397,200——
2020-04-29$35.85$43.34580,100——
2020-04-28$35.49$42.91829,900——
2020-04-27$33.20$40.14470,200——
2020-04-24$31.07$37.56347,400——
2020-04-23$29.97$36.23452,100——
2020-04-22$30.17$36.47398,100——
2020-04-21$29.47$35.63395,300——
2020-04-20$30.84$37.28474,300——
2020-04-17$33.53$40.54476,900——
2020-04-16$31.53$38.12388,600——
2020-04-15$33.04$39.94270,600——
2020-04-14$36.96$44.68252,800——
2020-04-13$36.68$44.34193,300——
2020-04-09$37.83$45.73260,200——
2020-04-08$34.81$42.08319,100——
2020-04-07$33.34$40.31425,400——
2020-04-06$32.97$39.86326,900——
2020-04-03$31.33$37.88384,900——
2020-04-02$34.30$41.47348,200——
2020-04-01$34.75$42.01338,000——
2020-03-31$36.55$44.19430,900——
2020-03-30$35.39$42.78383,300——
2020-03-27$32.94$39.82326,300——
2020-03-26$36.79$44.48307,700——
2020-03-25$33.04$39.94409,900——
2020-03-24$33.71$40.75291,100——
2020-03-23$29.95$36.21413,400——
2020-03-20$32.75$39.59492,000——
2020-03-19$33.03$39.93512,400——
2020-03-18$33.53$40.54497,100——
2020-03-17$36.03$43.56602,100——
2020-03-16$31.46$38.03387,400——
2020-03-13$37.86$45.77340,100——
2020-03-12$33.89$40.97445,500——
2020-03-11$40.72$49.23511,900——
2020-03-10$40.79$49.31749,900——
2020-03-09$39.32$47.54431,100——
2020-03-06$42.16$50.97268,200——
2020-03-05$42.24$50.94238,200——
2020-03-04$44.25$53.36244,200——
2020-03-03$43.42$52.36277,700——
2020-03-02$43.17$52.06192,700——
2020-02-28$42.22$50.91292,300——
2020-02-27$43.27$52.18447,400——
2020-02-26$45.45$54.81192,400——
2020-02-25$46.13$55.63363,100——
2020-02-24$48.01$57.90202,900——
2020-02-21$48.85$58.91227,200——
2020-02-20$49.08$59.19244,400——
2020-02-19$48.34$58.29234,900——
2020-02-18$48.44$58.42153,000——
2020-02-14$49.15$59.27256,700——
2020-02-13$50.10$60.42136,400——
2020-02-12$49.61$59.83188,300——
2020-02-11$49.32$59.48198,800——
2020-02-10$48.61$58.62235,200——
2020-02-07$47.72$57.55120,000——
2020-02-06$49.11$59.22189,100——
2020-02-05$49.16$59.28162,900——
2020-02-04$47.24$56.97164,500——
2020-02-03$46.97$56.64311,200——
2020-01-31$46.40$55.96264,400——
2020-01-30$47.91$57.78160,300——
2020-01-29$48.05$57.94130,000——
2020-01-28$49.00$59.09118,700——
2020-01-27$48.76$58.80218,200——
2020-01-24$49.41$59.59139,800——
2020-01-23$50.25$60.60198,900——
2020-01-22$49.97$60.26186,300——
2020-01-21$49.62$59.84147,900——
2020-01-17$49.46$59.65136,100——
2020-01-16$49.71$59.95173,900——
2020-01-15$48.79$58.84152,800——
2020-01-14$48.81$58.86243,100——
2020-01-13$48.65$58.67205,700——
2020-01-10$48.21$58.14321,300——
2020-01-09$48.37$58.33178,300——
2020-01-08$48.72$58.75146,000——
2020-01-07$48.91$58.98141,900——
2020-01-06$49.40$59.57200,100——
2020-01-03$49.18$59.31201,400——
2020-01-02$49.22$59.36170,900——